KissMeData/086960/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	194000	2336041870	1975	1975	1975	1975	15390
3	20230728	193900	2336041870	1975	1975	1975	1975	0
4	20230728	193800	2336041870	1975	1975	1975	1975	0
5	20230728	193700	2336041870	1975	1975	1975	1975	0
6	20230728	193600	2336041870	1975	1975	1975	1975	0
7	20230728	193500	2336041870	1975	1975	1975	1975	0
8	20230728	193400	2336041870	1975	1975	1975	1975	0
9	20230728	193300	2336041870	1975	1975	1975	1975	0
10	20230728	193200	2336041870	1975	1975	1975	1975	0
11	20230728	193100	2336041870	1975	1975	1975	1975	0
12	20230728	193000	2336041870	1975	1975	1975	1975	0
13	20230728	192900	2336041870	1975	1975	1975	1975	0
14	20230728	192800	2336041870	1975	1975	1975	1975	0
15	20230728	192700	2336041870	1975	1975	1975	1975	0
16	20230728	192600	2336041870	1975	1975	1975	1975	0
17	20230728	192500	2336041870	1975	1975	1975	1975	0
18	20230728	192400	2336041870	1975	1975	1975	1975	0
19	20230728	192300	2336041870	1975	1975	1975	1975	0
20	20230728	192200	2336041870	1975	1975	1975	1975	0
21	20230728	192100	2336041870	1975	1975	1975	1975	0
22	20230728	192000	2336041870	1975	1975	1975	1975	0
23	20230728	191900	2336041870	1975	1975	1975	1975	0
24	20230728	191800	2336041870	1975	1975	1975	1975	0
25	20230728	191700	2336041870	1975	1975	1975	1975	0
26	20230728	191600	2336041870	1975	1975	1975	1975	0
27	20230728	191500	2336041870	1975	1975	1975	1975	0
28	20230728	191400	2336041870	1975	1975	1975	1975	0
29	20230728	191300	2336041870	1975	1975	1975	1975	0
30	20230728	191200	2336041870	1975	1975	1975	1975	0
31	20230728	191100	2336041870	1975	1975	1975	1975	0
32	20230728	191000	2336041870	1975	1975	1975	1975	15390
33	20230728	190900	2336041870	1975	1975	1975	1975	0
34	20230728	190800	2336041870	1975	1975	1975	1975	0
35	20230728	190700	2336041870	1975	1975	1975	1975	0
36	20230728	190600	2336041870	1975	1975	1975	1975	0
37	20230728	190500	2336041870	1975	1975	1975	1975	0
38	20230728	190400	2336041870	1975	1975	1975	1975	0
39	20230728	190300	2336041870	1975	1975	1975	1975	0
40	20230728	190200	2336041870	1975	1975	1975	1975	0
41	20230728	190100	2336041870	1975	1975	1975	1975	0
42	20230728	190000	2336041870	1975	1975	1975	1975	0
43	20230728	185900	2336041870	1975	1975	1975	1975	0
44	20230728	185800	2336041870	1975	1975	1975	1975	0
45	20230728	185700	2336041870	1975	1975	1975	1975	0
46	20230728	185600	2336041870	1975	1975	1975	1975	0
47	20230728	185500	2336041870	1975	1975	1975	1975	0
48	20230728	185400	2336041870	1975	1975	1975	1975	0
49	20230728	185300	2336041870	1975	1975	1975	1975	0
50	20230728	185200	2336041870	1975	1975	1975	1975	0
51	20230728	185100	2336041870	1975	1975	1975	1975	0
52	20230728	185000	2336041870	1975	1975	1975	1975	0
53	20230728	184900	2336041870	1975	1975	1975	1975	0
54	20230728	184800	2336041870	1975	1975	1975	1975	0
55	20230728	184700	2336041870	1975	1975	1975	1975	0
56	20230728	184600	2336041870	1975	1975	1975	1975	0
57	20230728	184500	2336041870	1975	1975	1975	1975	0
58	20230728	184400	2336041870	1975	1975	1975	1975	0
59	20230728	184300	2336041870	1975	1975	1975	1975	0
60	20230728	184200	2336041870	1975	1975	1975	1975	0
61	20230728	184100	2336041870	1975	1975	1975	1975	0
62	20230728	184000	2336041870	1975	1975	1975	1975	15390
63	20230728	183900	2336041870	1975	1975	1975	1975	0
64	20230728	183800	2336041870	1975	1975	1975	1975	0
65	20230728	183700	2336041870	1975	1975	1975	1975	0
66	20230728	183600	2336041870	1975	1975	1975	1975	0
67	20230728	183500	2336041870	1975	1975	1975	1975	0
68	20230728	183400	2336041870	1975	1975	1975	1975	0
69	20230728	183300	2336041870	1975	1975	1975	1975	0
70	20230728	183200	2336041870	1975	1975	1975	1975	0
71	20230728	183100	2336041870	1975	1975	1975	1975	0
72	20230728	183000	2336041870	1975	1975	1975	1975	0
73	20230728	182900	2336041870	1975	1975	1975	1975	0
74	20230728	182800	2336041870	1975	1975	1975	1975	0
75	20230728	182700	2336041870	1975	1975	1975	1975	0
76	20230728	182600	2336041870	1975	1975	1975	1975	0
77	20230728	182500	2336041870	1975	1975	1975	1975	0
78	20230728	182400	2336041870	1975	1975	1975	1975	0
79	20230728	182300	2336041870	1975	1975	1975	1975	0
80	20230728	182200	2336041870	1975	1975	1975	1975	0
81	20230728	182100	2336041870	1975	1975	1975	1975	0
82	20230728	182000	2336041870	1975	1975	1975	1975	0
83	20230728	181900	2336041870	1975	1975	1975	1975	0
84	20230728	181800	2336041870	1975	1975	1975	1975	0
85	20230728	181700	2336041870	1975	1975	1975	1975	0
86	20230728	181600	2336041870	1975	1975	1975	1975	0
87	20230728	181500	2336041870	1975	1975	1975	1975	0
88	20230728	181400	2336041870	1975	1975	1975	1975	0
89	20230728	181300	2336041870	1975	1975	1975	1975	0
90	20230728	181200	2336041870	1975	1975	1975	1975	0
91	20230728	181100	2336041870	1975	1975	1975	1975	0
92	20230728	181000	2336041870	1975	1975	1975	1975	15390
93	20230728	180900	2336041870	1975	1975	1975	1975	0
94	20230728	180800	2336041870	1975	1975	1975	1975	0
95	20230728	180700	2336041870	1975	1975	1975	1975	0
96	20230728	180600	2336041870	1975	1975	1975	1975	0
97	20230728	180500	2336041870	1975	1975	1975	1975	0
98	20230728	180400	2336041870	1975	1975	1975	1975	0
99	20230728	180300	2336041870	1975	1975	1975	1975	0
100	20230728	180200	2336041870	1975	1975	1975	1975	0
101	20230728	180100	2336041870	1975	1975	1975	1975	0
102	20230728	180000	2336041870	1975	1975	1975	1975	0
103	20230728	175900	2336041870	1975	1975	1975	1975	0
104	20230728	175800	2336041870	1975	1975	1975	1975	0
105	20230728	175700	2336041870	1975	1975	1975	1975	0
106	20230728	175600	2336041870	1975	1975	1975	1975	0
107	20230728	175500	2336041870	1975	1975	1975	1975	0
108	20230728	175400	2336041870	1975	1975	1975	1975	0
109	20230728	175300	2336041870	1975	1975	1975	1975	0
110	20230728	175200	2336041870	1975	1975	1975	1975	0
111	20230728	175100	2336041870	1975	1975	1975	1975	0
112	20230728	175000	2336041870	1975	1975	1975	1975	0
113	20230728	174900	2336041870	1975	1975	1975	1975	0
114	20230728	174800	2336041870	1975	1975	1975	1975	0
115	20230728	174700	2336041870	1975	1975	1975	1975	0
116	20230728	174600	2336041870	1975	1975	1975	1975	0
117	20230728	174500	2336041870	1975	1975	1975	1975	0
118	20230728	174400	2336041870	1975	1975	1975	1975	0
119	20230728	174300	2336041870	1975	1975	1975	1975	0
120	20230728	174200	2336041870	1975	1975	1975	1975	0
121	20230728	174100	2336041870	1975	1975	1975	1975	0
122	20230728	174000	2336041870	1975	1975	1975	1975	15390
123	20230728	173900	2336041870	1975	1975	1975	1975	0
124	20230728	173800	2336041870	1975	1975	1975	1975	0
125	20230728	173700	2336041870	1975	1975	1975	1975	0
126	20230728	173600	2336041870	1975	1975	1975	1975	0
127	20230728	173500	2336041870	1975	1975	1975	1975	0
128	20230728	173400	2336041870	1975	1975	1975	1975	0
129	20230728	173300	2336041870	1975	1975	1975	1975	0
130	20230728	173200	2336041870	1975	1975	1975	1975	0
131	20230728	173100	2336041870	1975	1975	1975	1975	0
132	20230728	173000	2336041870	1975	1975	1975	1975	0
133	20230728	172900	2336041870	1975	1975	1975	1975	0
134	20230728	172800	2336041870	1975	1975	1975	1975	0
135	20230728	172700	2336041870	1975	1975	1975	1975	0
136	20230728	172600	2336041870	1975	1975	1975	1975	0
137	20230728	172500	2336041870	1975	1975	1975	1975	0
138	20230728	172400	2336041870	1975	1975	1975	1975	0
139	20230728	172300	2336041870	1975	1975	1975	1975	0
140	20230728	172200	2336041870	1975	1975	1975	1975	0
141	20230728	172100	2336041870	1975	1975	1975	1975	0
142	20230728	172000	2336041870	1975	1975	1975	1975	0
143	20230728	171900	2336041870	1975	1975	1975	1975	0
144	20230728	171800	2336041870	1975	1975	1975	1975	0
145	20230728	171700	2336041870	1975	1975	1975	1975	0
146	20230728	171600	2336041870	1975	1975	1975	1975	0
147	20230728	171500	2336041870	1975	1975	1975	1975	0
148	20230728	171400	2336041870	1975	1975	1975	1975	0
149	20230728	171300	2336041870	1975	1975	1975	1975	0
150	20230728	171200	2336041870	1975	1975	1975	1975	0
151	20230728	171100	2336041870	1975	1975	1975	1975	0
152	20230728	171000	2336041870	1975	1975	1975	1975	15390
153	20230728	170900	2336041870	1975	1975	1975	1975	0
154	20230728	170800	2336041870	1975	1975	1975	1975	0
155	20230728	170700	2336041870	1975	1975	1975	1975	0
156	20230728	170600	2336041870	1975	1975	1975	1975	0
157	20230728	170500	2336041870	1975	1975	1975	1975	0
158	20230728	170400	2336041870	1975	1975	1975	1975	0
159	20230728	170300	2336041870	1975	1975	1975	1975	0
160	20230728	170200	2336041870	1975	1975	1975	1975	0
161	20230728	170100	2336041870	1975	1975	1975	1975	0
162	20230728	170000	2336041870	1975	1975	1975	1975	0
163	20230728	165900	2336041870	1975	1975	1975	1975	0
164	20230728	165800	2336041870	1975	1975	1975	1975	0
165	20230728	165700	2336041870	1975	1975	1975	1975	0
166	20230728	165600	2336041870	1975	1975	1975	1975	0
167	20230728	165500	2336041870	1975	1975	1975	1975	0
168	20230728	165400	2336041870	1975	1975	1975	1975	0
169	20230728	165300	2336041870	1975	1975	1975	1975	0
170	20230728	165200	2336041870	1975	1975	1975	1975	0
171	20230728	165100	2336041870	1975	1975	1975	1975	0
172	20230728	165000	2336041870	1975	1975	1975	1975	0
173	20230728	164900	2336041870	1975	1975	1975	1975	0
174	20230728	164800	2336041870	1975	1975	1975	1975	0
175	20230728	164700	2336041870	1975	1975	1975	1975	0
176	20230728	164600	2336041870	1975	1975	1975	1975	0
177	20230728	164500	2336041870	1975	1975	1975	1975	0
178	20230728	164400	2336041870	1975	1975	1975	1975	0
179	20230728	164300	2336041870	1975	1975	1975	1975	0
180	20230728	164200	2336041870	1975	1975	1975	1975	0
181	20230728	164100	2336041870	1975	1975	1975	1975	0
182	20230728	164000	2336041870	1975	1975	1975	1975	15390
183	20230728	163900	2336041870	1975	1975	1975	1975	0
184	20230728	163800	2336041870	1975	1975	1975	1975	0
185	20230728	163700	2336041870	1975	1975	1975	1975	0
186	20230728	163600	2336041870	1975	1975	1975	1975	0
187	20230728	163500	2336041870	1975	1975	1975	1975	0
188	20230728	163400	2336041870	1975	1975	1975	1975	0
189	20230728	163300	2336041870	1975	1975	1975	1975	0
190	20230728	163200	2336041870	1975	1975	1975	1975	0
191	20230728	163100	2336041870	1975	1975	1975	1975	0
192	20230728	163000	2336041870	1975	1975	1975	1975	0
193	20230728	162900	2336041870	1975	1975	1975	1975	0
194	20230728	162800	2336041870	1975	1975	1975	1975	0
195	20230728	162700	2336041870	1975	1975	1975	1975	0
196	20230728	162600	2336041870	1975	1975	1975	1975	0
197	20230728	162500	2336041870	1975	1975	1975	1975	0
198	20230728	162400	2336041870	1975	1975	1975	1975	0
199	20230728	162300	2336041870	1975	1975	1975	1975	0
200	20230728	162200	2336041870	1975	1975	1975	1975	0
201	20230728	162100	2336041870	1975	1975	1975	1975	0
202	20230728	162000	2336041870	1975	1975	1975	1975	0
203	20230728	161900	2336041870	1975	1975	1975	1975	0
204	20230728	161800	2336041870	1975	1975	1975	1975	0
205	20230728	161700	2336041870	1975	1975	1975	1975	0
206	20230728	161600	2336041870	1975	1975	1975	1975	0
207	20230728	161500	2336041870	1975	1975	1975	1975	0
208	20230728	161400	2336041870	1975	1975	1975	1975	0
209	20230728	161300	2336041870	1975	1975	1975	1975	0
210	20230728	161200	2336041870	1975	1975	1975	1975	0
211	20230728	161100	2336041870	1975	1975	1975	1975	0
212	20230728	161000	2336041870	1975	1975	1975	1975	15390
213	20230728	160900	2336041870	1975	1975	1975	1975	0
214	20230728	160800	2336041870	1975	1975	1975	1975	0
215	20230728	160700	2336041870	1975	1975	1975	1975	0
216	20230728	160600	2336041870	1975	1975	1975	1975	0
217	20230728	160500	2336041870	1975	1975	1975	1975	0
218	20230728	160400	2336041870	1975	1975	1975	1975	0
219	20230728	160300	2336041870	1975	1975	1975	1975	0
220	20230728	160200	2336041870	1975	1975	1975	1975	0
221	20230728	160100	2336041870	1975	1975	1975	1975	0
222	20230728	160000	2336041870	1975	1975	1975	1975	0
223	20230728	155900	2336041870	1975	1975	1975	1975	0
224	20230728	155800	2336041870	1975	1975	1975	1975	0
225	20230728	155700	2336041870	1975	1975	1975	1975	0
226	20230728	155600	2336041870	1975	1975	1975	1975	0
227	20230728	155500	2336041870	1975	1975	1975	1975	0
228	20230728	155400	2336041870	1975	1975	1975	1975	0
229	20230728	155300	2336041870	1975	1975	1975	1975	0
230	20230728	155200	2336041870	1975	1975	1975	1975	0
231	20230728	155100	2336041870	1975	1975	1975	1975	0
232	20230728	155000	2336041870	1975	1975	1975	1975	0
233	20230728	154900	2336041870	1975	1975	1975	1975	0
234	20230728	154800	2336041870	1975	1975	1975	1975	0
235	20230728	154700	2336041870	1975	1975	1975	1975	0
236	20230728	154600	2336041870	1975	1975	1975	1975	0
237	20230728	154500	2336041870	1975	1975	1975	1975	0
238	20230728	154400	2336041870	1975	1975	1975	1975	0
239	20230728	154300	2336041870	1975	1975	1975	1975	0
240	20230728	154200	2336041870	1975	1975	1975	1975	0
241	20230728	154100	2336041870	1975	1975	1975	1975	0
242	20230728	154000	2336041870	1975	1975	1975	1975	15390
243	20230728	153900	2336041870	1975	1975	1975	1975	0
244	20230728	153800	2336041870	1975	1975	1975	1975	0
245	20230728	153700	2336041870	1975	1975	1975	1975	0
246	20230728	153600	2336041870	1975	1975	1975	1975	0
247	20230728	153500	2336041870	1975	1975	1975	1975	0
248	20230728	153400	2336041870	1975	1975	1975	1975	0
249	20230728	153300	2336041870	1975	1975	1975	1975	0
250	20230728	153200	2336041870	1975	1975	1975	1975	0
251	20230728	153100	2336041870	1975	1975	1975	1975	0
252	20230728	153000	2336041870	1975	1975	1975	1975	15390
253	20230728	152900	2305646620	1975	1975	1975	1975	0
254	20230728	152800	2305646620	1975	1975	1975	1975	0
255	20230728	152700	2305646620	1975	1975	1975	1975	0
256	20230728	152600	2305646620	1975	1975	1975	1975	0
257	20230728	152500	2305646620	1975	1975	1975	1975	0
258	20230728	152400	2305646620	1975	1975	1975	1975	0
259	20230728	152300	2305646620	1975	1975	1975	1975	0
260	20230728	152200	2305646620	1975	1975	1975	1975	0
261	20230728	152100	2305646620	1975	1975	1975	1975	0
262	20230728	152000	2305646620	1975	1975	1975	1975	0
263	20230728	151900	2305646620	1975	1979	1979	1975	6422
264	20230728	151800	2292944110	1979	1977	1979	1977	2640
265	20230728	151700	2287720618	1977	1975	1979	1975	8267
266	20230728	151600	2271382646	1975	1976	1976	1975	918
267	20230728	151500	2269568832	1976	1975	1978	1975	542
268	20230728	151400	2268497322	1975	1975	1975	1975	1163
269	20230728	151300	2266200397	1976	1979	1980	1975	15174
270	20230728	151200	2236211972	1979	1979	1979	1979	175
271	20230728	151100	2235865647	1979	1979	1979	1977	5410
272	20230728	151000	2225163543	1979	1979	1979	1978	4898
273	20230728	150900	2215473347	1979	1978	1979	1978	1447
274	20230728	150800	2212609748	1978	1978	1978	1978	1280
275	20230728	150700	2210077908	1978	1978	1978	1978	179
276	20230728	150600	2209723846	1978	1977	1978	1977	1002
277	20230728	150500	2207742890	1977	1977	1977	1977	2066
278	20230728	150400	2203658408	1975	1975	1975	1975	52
279	20230728	150300	2203555708	1975	1977	1977	1975	3002
280	20230728	150200	2197626154	1977	1975	1977	1975	2399
281	20230728	150100	2192888109	1975	1975	1975	1975	911
282	20230728	150000	2191088884	1974	1977	1977	1974	221
283	20230728	145900	2190652394	1975	1977	1977	1975	1701
284	20230728	145800	2187289717	1977	1975	1977	1975	304
285	20230728	145700	2186689263	1974	1974	1974	1974	1000
286	20230728	145600	2184715263	1974	1974	1974	1974	0
287	20230728	145500	2184715263	1974	1974	1974	1974	48
288	20230728	145400	2184620511	1974	1973	1974	1973	555
289	20230728	145300	2183525466	1974	1974	1979	1974	1196
290	20230728	145200	2181164512	1974	1980	1980	1974	156
291	20230728	145100	2180855968	1973	1973	1973	1973	0
292	20230728	145000	2180855968	1973	1981	1981	1973	342
293	20230728	144900	2180179668	1981	1980	1981	1978	917
294	20230728	144800	2178364107	1980	1978	1980	1978	1090
295	20230728	144700	2176206544	1977	1973	1977	1973	4932
296	20230728	144600	2166461081	1975	1973	1975	1973	3525
297	20230728	144500	2159502982	1973	1972	1973	1972	230
298	20230728	144400	2159049400	1973	1973	1973	1973	355
299	20230728	144300	2158348985	1973	1973	1973	1973	46
300	20230728	144200	2158258227	1973	1973	1973	1973	200
301	20230728	144100	2157863627	1973	1973	1973	1973	0
302	20230728	144000	2157863627	1973	1974	1974	1973	3561
303	20230728	143900	2150834248	1974	1974	1974	1974	3123
304	20230728	143800	2144669446	1975	1975	1975	1975	1
305	20230728	143700	2144667471	1975	1975	1975	1975	400
306	20230728	143600	2143877471	1974	1972	1974	1972	723
307	20230728	143500	2142450631	1972	1973	1973	1972	3100
308	20230728	143400	2136337329	1974	1972	1974	1970	2969
309	20230728	143300	2130487743	1974	1976	1976	1974	200
310	20230728	143200	2130092743	1976	1970	1976	1970	6000
311	20230728	143100	2118259059	1970	1971	1971	1970	887
312	20230728	143000	2116510882	1971	1973	1973	1971	350
313	20230728	142900	2115820455	1973	1974	1974	1973	62
314	20230728	142800	2115698107	1974	1975	1975	1974	2519
315	20230728	142700	2110725500	1974	1973	1974	1973	2297
316	20230728	142600	2106191352	1973	1973	1973	1973	160
317	20230728	142500	2105875672	1973	1970	1973	1970	4365
318	20230728	142400	2097268859	1970	1970	1970	1970	0
319	20230728	142300	2097268859	1970	1970	1970	1970	5008
320	20230728	142200	2087403099	1970	1970	1971	1970	464
321	20230728	142100	2086489016	1972	1972	1972	1972	6
322	20230728	142000	2086477184	1972	1972	1972	1969	1394
323	20230728	141900	2083731133	1971	1975	1975	1971	1183
324	20230728	141800	2081395618	1975	1975	1975	1975	1
325	20230728	141700	2081393643	1970	1972	1972	1970	7800
326	20230728	141600	2066023989	1972	1975	1975	1972	5409
327	20230728	141500	2055357277	1975	1973	1975	1973	1749
328	20230728	141400	2051906336	1974	1974	1974	1974	2
329	20230728	141300	2051902388	1977	1977	1977	1977	0
330	20230728	141200	2051902388	1977	1977	1977	1977	119
331	20230728	141100	2051667125	1972	1977	1977	1972	1073
332	20230728	141000	2049546809	1977	1977	1978	1972	3800
333	20230728	140900	2042043157	1977	1977	1977	1977	10
334	20230728	140800	2042023387	1977	1976	1978	1974	2852
335	20230728	140700	2036391702	1976	1975	1976	1975	15
336	20230728	140600	2036362065	1974	1974	1975	1974	1580
337	20230728	140500	2033243091	1974	1977	1977	1973	3634
338	20230728	140400	2026059740	1972	1973	1973	1972	500
339	20230728	140300	2025073440	1973	1973	1973	1973	0
340	20230728	140200	2025073440	1973	1974	1974	1973	1576
341	20230728	140100	2021963989	1973	1978	1978	1973	101
342	20230728	140000	2021764711	1977	1977	1978	1977	1612
343	20230728	135900	2018577762	1978	1973	1978	1972	582
344	20230728	135800	2017429498	1973	1977	1978	1973	562
345	20230728	135700	2016318809	1978	1975	1978	1975	355
346	20230728	135600	2015617573	1977	1976	1977	1975	484
347	20230728	135500	2014661489	1978	1979	1979	1977	234
348	20230728	135400	2014198820	1979	1979	1979	1979	1984
349	20230728	135300	2010272484	1979	1980	1980	1979	1020
350	20230728	135200	2008253884	1980	1981	1981	1976	1127
351	20230728	135100	2006025003	1980	1980	1981	1980	3991
352	20230728	135000	1998122822	1980	1980	1980	1980	515
353	20230728	134900	1997103122	1981	1981	1981	1981	45
354	20230728	134800	1997013977	1981	1981	1981	1981	2197
355	20230728	134700	1992661720	1982	1983	1983	1977	1225
356	20230728	134600	1990235278	1980	1983	1984	1980	2569
357	20230728	134500	1985145943	1984	1985	1985	1984	202
358	20230728	134400	1984745025	1985	1982	1985	1981	1406
359	20230728	134300	1981957905	1982	1981	1982	1981	722
360	20230728	134200	1980527351	1981	1980	1981	1980	624
361	20230728	134100	1979291743	1980	1980	1981	1980	473
362	20230728	134000	1978355201	1980	1980	1980	1980	50
363	20230728	133900	1978256201	1982	1980	1982	1980	51
364	20230728	133800	1978155179	1979	1979	1980	1979	2409
365	20230728	133700	1973386696	1980	1978	1980	1978	4585
366	20230728	133600	1964313148	1977	1978	1978	1977	1083
367	20230728	133500	1962172054	1978	1978	1978	1978	80
368	20230728	133400	1962013814	1978	1978	1978	1978	90
369	20230728	133300	1961835794	1977	1979	1979	1977	3002
370	20230728	133200	1955900836	1979	1979	1979	1979	2637
371	20230728	133100	1950682213	1979	1977	1979	1977	289
372	20230728	133000	1950110656	1977	1977	1977	1977	1451
373	20230728	132900	1947242029	1977	1977	1977	1977	12
374	20230728	132800	1947218305	1976	1977	1977	1976	17
375	20230728	132700	1947184703	1977	1977	1977	1977	51
376	20230728	132600	1947083876	1977	1978	1978	1977	6
377	20230728	132500	1947072013	1979	1979	1979	1979	2
378	20230728	132400	1947068055	1979	1979	1979	1979	133
379	20230728	132300	1946804848	1977	1976	1977	1976	1506
380	20230728	132200	1943827492	1976	1976	1976	1976	221
381	20230728	132100	1943390796	1975	1974	1975	1974	966
382	20230728	132000	1941483406	1970	1970	1970	1970	6
383	20230728	131900	1941471586	1973	1970	1973	1970	2270
384	20230728	131800	1936995123	1968	1969	1970	1968	4026
385	20230728	131700	1929066903	1970	1970	1970	1970	1400
386	20230728	131600	1926308903	1969	1971	1971	1969	3812
387	20230728	131500	1918799977	1971	1973	1973	1971	110
388	20230728	131400	1918583047	1973	1973	1973	1973	358
389	20230728	131300	1917876713	1973	1973	1973	1973	55
390	20230728	131200	1917768198	1973	1973	1973	1973	47
391	20230728	131100	1917675467	1972	1972	1972	1972	183
392	20230728	131000	1917314591	1972	1972	1972	1972	54
393	20230728	130900	1917208103	1972	1972	1972	1972	518
394	20230728	130800	1916186607	1973	1973	1973	1972	271
395	20230728	130700	1915651928	1973	1972	1973	1972	102
396	20230728	130600	1915450722	1972	1972	1972	1972	0
397	20230728	130500	1915450722	1972	1972	1972	1972	616
398	20230728	130400	1914235970	1972	1972	1972	1972	0
399	20230728	130300	1914235970	1972	1972	1972	1972	29
400	20230728	130200	1914178782	1972	1972	1972	1972	2
401	20230728	130100	1914174838	1972	1970	1972	1969	325
402	20230728	130000	1913534839	1970	1970	1970	1970	211
403	20230728	125900	1913119169	1973	1970	1973	1970	11
404	20230728	125800	1913097496	1973	1973	1973	1973	100
405	20230728	125700	1912900196	1973	1973	1973	1973	0
406	20230728	125600	1912900196	1973	1973	1973	1968	5012
407	20230728	125500	1903032424	1973	1973	1973	1973	8
408	20230728	125400	1903016640	1973	1974	1974	1972	95
409	20230728	125300	1902829179	1974	1974	1974	1974	0
410	20230728	125200	1902829179	1974	1974	1974	1974	0
411	20230728	125100	1902829179	1974	1974	1974	1974	120
412	20230728	125000	1902592299	1974	1974	1974	1974	207
413	20230728	124900	1902183681	1970	1970	1970	1970	1158
414	20230728	124800	1899902421	1970	1970	1970	1970	197
415	20230728	124700	1899514331	1969	1970	1970	1969	679
416	20230728	124600	1898177001	1970	1975	1975	1969	17421
417	20230728	124500	1863836852	1975	1977	1977	1975	6911
418	20230728	124400	1850185624	1977	1979	1979	1977	3423
419	20230728	124300	1843416723	1979	1983	1983	1979	10049
420	20230728	124200	1823511873	1983	1983	1983	1983	182
421	20230728	124100	1823150967	1983	1983	1983	1983	181
422	20230728	124000	1822792044	1983	1983	1983	1983	4951
423	20230728	123900	1812974211	1983	1983	1983	1982	613
424	20230728	123800	1811759032	1983	1983	1983	1983	198
425	20230728	123700	1811366398	1983	1983	1983	1983	50
426	20230728	123600	1811267248	1983	1982	1983	1982	197
427	20230728	123500	1810876788	1982	1982	1982	1981	1231
428	20230728	123400	1808436961	1982	1983	1983	1982	1634
429	20230728	123300	1805198016	1983	1983	1983	1982	251
430	20230728	123200	1804700289	1983	1983	1983	1983	21
431	20230728	123100	1804658646	1983	1983	1983	1982	32
432	20230728	123000	1804595200	1983	1983	1983	1982	131
433	20230728	122900	1804335432	1983	1983	1983	1982	2198
434	20230728	122800	1799976838	1983	1983	1983	1982	237
435	20230728	122700	1799507085	1983	1982	1983	1982	741
436	20230728	122600	1798037865	1983	1983	1983	1983	1872
437	20230728	122500	1794325689	1983	1983	1983	1983	137
438	20230728	122400	1794054018	1983	1982	1983	1982	1154
439	20230728	122300	1791765986	1983	1984	1984	1983	1261
440	20230728	122200	1789265171	1986	1986	1986	1986	9
441	20230728	122100	1789247297	1987	1986	1987	1986	270
442	20230728	122000	1788710957	1981	1988	1988	1981	78
443	20230728	121900	1788556406	1980	1985	1985	1980	3483
444	20230728	121800	1781648245	1988	1985	1988	1985	73
445	20230728	121700	1781503337	1985	1988	1988	1985	191
446	20230728	121600	1781124199	1985	1988	1988	1985	412
447	20230728	121500	1780306373	1985	1985	1985	1985	5000
448	20230728	121400	1770381373	1985	1985	1985	1985	1335
449	20230728	121300	1767731398	1985	1983	1985	1982	1316
450	20230728	121200	1765121866	1982	1985	1985	1982	2580
451	20230728	121100	1760006656	1985	1983	1985	1983	1194
452	20230728	121000	1757636992	1983	1983	1983	1982	86
453	20230728	120900	1757466536	1983	1983	1983	1983	497
454	20230728	120800	1756480985	1984	1984	1984	1984	21
455	20230728	120700	1756439321	1983	1984	1984	1983	298
456	20230728	120600	1755848362	1984	1984	1984	1984	265
457	20230728	120500	1755322602	1984	1984	1984	1984	1
458	20230728	120400	1755320618	1983	1983	1983	1983	45
459	20230728	120300	1755231383	1983	1983	1983	1983	857
460	20230728	120200	1753531952	1983	1985	1985	1983	4071
461	20230728	120100	1745457028	1985	1990	1990	1985	4185
462	20230728	120000	1737144118	1990	1991	1991	1990	252
463	20230728	115900	1736642411	1991	1991	1991	1987	236
464	20230728	115800	1736172664	1990	1991	1991	1987	2247
465	20230728	115700	1731701354	1987	1993	1993	1987	3972
466	20230728	115600	1723808578	1993	1993	1995	1986	978
467	20230728	115500	1721860026	1986	1985	1994	1984	2188
468	20230728	115400	1717514106	1985	1995	1995	1985	9375
469	20230728	115300	1698882322	1995	1994	1995	1994	135
470	20230728	115200	1698613006	1996	1997	1997	1988	10834
471	20230728	115100	1677054031	1997	1997	1998	1997	2807
472	20230728	115000	1671448365	1997	1992	1998	1989	12214
473	20230728	114900	1647089907	1992	1994	1994	1990	2763
474	20230728	114800	1641589867	1995	1991	1995	1991	2846
475	20230728	114700	1635914760	1990	1987	1990	1986	30598
476	20230728	114600	1575061258	1987	1987	1987	1986	1279
477	20230728	114500	1572520343	1987	1985	1987	1985	2933
478	20230728	114400	1566698059	1985	1987	1987	1985	373
479	20230728	114300	1565956991	1987	1988	1988	1985	1122
480	20230728	114200	1563729466	1988	1985	1988	1985	9133
481	20230728	114100	1545582750	1985	1984	1985	1983	6212
482	20230728	114000	1533257801	1984	1983	1984	1983	2055
483	20230728	113900	1529182245	1983	1984	1984	1983	35
484	20230728	113800	1529112820	1982	1980	1983	1978	8986
485	20230728	113700	1511309050	1978	1978	1978	1978	150
486	20230728	113600	1511012350	1980	1980	1981	1980	255
487	20230728	113500	1510507445	1980	1981	1981	1978	2266
488	20230728	113400	1506020506	1981	1981	1981	1981	5
489	20230728	113300	1506010601	1981	1981	1981	1981	70
490	20230728	113200	1505871931	1981	1981	1981	1981	46
491	20230728	113100	1505780805	1982	1980	1982	1980	170
492	20230728	113000	1505444203	1977	1980	1980	1977	406
493	20230728	112900	1504640326	1982	1982	1982	1982	2805
494	20230728	112800	1499080816	1982	1982	1982	1982	121
495	20230728	112700	1498840994	1982	1975	1982	1975	91
496	20230728	112600	1498660639	1975	1982	1983	1975	1551
497	20230728	112500	1495590114	1983	1983	1983	1983	4
498	20230728	112400	1495582182	1983	1977	1983	1977	703
499	20230728	112300	1494192345	1974	1977	1977	1974	245
500	20230728	112200	1493708271	1977	1983	1983	1977	424
501	20230728	112100	1492867685	1983	1983	1983	1983	95
502	20230728	112000	1492679300	1984	1981	1984	1976	5712
503	20230728	111900	1481370144	1984	1984	1985	1980	3183
504	20230728	111800	1475058412	1984	1980	1984	1980	6888
505	20230728	111700	1461413864	1980	1980	1980	1974	496
506	20230728	111600	1460432674	1980	1978	1980	1973	10080
507	20230728	111500	1440477985	1979	1979	1979	1973	1321
508	20230728	111400	1437870593	1974	1974	1979	1974	964
509	20230728	111300	1435963912	1974	1973	1980	1973	5517
510	20230728	111200	1425051832	1973	1972	1977	1971	2149
511	20230728	111100	1420810890	1975	1970	1975	1970	4988
512	20230728	111000	1410974692	1968	1968	1968	1968	2186
513	20230728	110900	1406672644	1968	1968	1968	1966	874
514	20230728	110800	1404953668	1968	1968	1968	1966	1700
515	20230728	110700	1401608484	1968	1968	1968	1968	13
516	20230728	110600	1401582900	1966	1966	1966	1966	338
517	20230728	110500	1400918392	1965	1965	1965	1965	1050
518	20230728	110400	1398855142	1965	1963	1965	1962	2749
519	20230728	110300	1393459686	1963	1962	1963	1962	277
520	20230728	110200	1392916182	1962	1962	1962	1962	453
521	20230728	110100	1392027396	1962	1962	1962	1962	1642
522	20230728	110000	1388805792	1962	1962	1962	1962	559
523	20230728	105900	1387709034	1962	1962	1964	1962	102
524	20230728	105800	1387508908	1962	1963	1963	1962	1337
525	20230728	105700	1384885303	1965	1964	1965	1964	2
526	20230728	105600	1384881374	1965	1963	1965	1963	51
527	20230728	105500	1384781249	1963	1962	1963	1962	423
528	20230728	105400	1383951313	1962	1962	1962	1962	41
529	20230728	105300	1383870871	1960	1962	1962	1960	3507
530	20230728	105200	1376995962	1962	1962	1962	1961	522
531	20230728	105100	1375972247	1962	1962	1962	1960	9304
532	20230728	105000	1357727787	1962	1963	1963	1962	4070
533	20230728	104900	1349742147	1963	1963	1963	1963	1
534	20230728	104800	1349740184	1962	1965	1965	1962	2440
535	20230728	104700	1344950837	1964	1963	1964	1963	757
536	20230728	104600	1343464264	1963	1963	1963	1962	1080
537	20230728	104500	1341344724	1963	1964	1964	1963	132
538	20230728	104400	1341085496	1964	1964	1964	1962	276
539	20230728	104300	1340543927	1965	1966	1966	1962	1017
540	20230728	104200	1338547987	1966	1966	1966	1966	1
541	20230728	104100	1338546021	1962	1963	1963	1962	6041
542	20230728	104000	1326687819	1964	1968	1968	1964	27
543	20230728	103900	1326634787	1963	1970	1970	1963	7892
544	20230728	103800	1311125694	1975	1970	1975	1969	1402
545	20230728	103700	1308364932	1970	1977	1977	1969	8833
546	20230728	103600	1290941429	1977	1975	1978	1973	741
547	20230728	103500	1289477641	1978	1976	1978	1975	2304
548	20230728	103400	1284923928	1976	1978	1979	1976	284
549	20230728	103300	1284362242	1979	1980	1980	1979	4259
550	20230728	103200	1275930652	1980	1979	1980	1978	10223
551	20230728	103100	1255699610	1979	1972	1979	1972	15118
552	20230728	103000	1225823590	1972	1973	1973	1972	4486
553	20230728	102900	1216976978	1973	1972	1973	1971	5251
554	20230728	102800	1206617636	1970	1969	1971	1969	8095
555	20230728	102700	1190665495	1964	1967	1968	1964	1103
556	20230728	102600	1188495796	1967	1967	1967	1967	1385
557	20230728	102500	1185771501	1967	1970	1970	1967	216
558	20230728	102400	1185346623	1970	1966	1970	1966	14248
559	20230728	102300	1157286883	1966	1963	1967	1963	5366
560	20230728	102200	1146738531	1963	1964	1964	1963	333
561	20230728	102100	1146084813	1964	1960	1964	1960	3863
562	20230728	102000	1138506872	1958	1961	1961	1958	3888
563	20230728	101900	1130890862	1962	1962	1962	1962	1022
564	20230728	101800	1128885698	1962	1962	1963	1960	591
565	20230728	101700	1127725756	1963	1963	1963	1962	2753
566	20230728	101600	1122322773	1964	1967	1968	1962	10089
567	20230728	101500	1102497920	1968	1962	1968	1962	16772
568	20230728	101400	1069537024	1962	1962	1962	1962	76
569	20230728	101300	1069387912	1963	1964	1964	1958	12195
570	20230728	101200	1045481687	1964	1960	1964	1960	3099
571	20230728	101100	1039401712	1962	1947	1962	1947	17856
572	20230728	101000	1004494835	1947	1947	1947	1947	500
573	20230728	100900	1003521335	1947	1947	1947	1947	474
574	20230728	100800	1002598457	1947	1947	1947	1947	1912
575	20230728	100700	998875793	1947	1947	1947	1947	2160
576	20230728	100600	994670273	1948	1948	1948	1948	545
577	20230728	100500	993608613	1948	1948	1948	1948	638
578	20230728	100400	992365789	1947	1948	1948	1947	240
579	20230728	100300	991898309	1947	1948	1948	1947	682
580	20230728	100200	990570063	1949	1947	1949	1947	5099
581	20230728	100100	980637083	1948	1948	1948	1947	1529
582	20230728	100000	977658691	1948	1943	1948	1943	1673
583	20230728	095900	974405577	1944	1944	1944	1944	6535
584	20230728	095800	961701537	1944	1946	1946	1944	2455
585	20230728	095700	956928158	1945	1946	1947	1945	696
586	20230728	095600	955573921	1944	1947	1947	1944	3302
587	20230728	095500	949148286	1946	1947	1947	1945	12665
588	20230728	095400	924501702	1949	1950	1955	1949	697
589	20230728	095300	923142094	1950	1950	1950	1950	1
590	20230728	095200	923140144	1946	1946	1955	1946	302
591	20230728	095100	922552443	1946	1954	1955	1946	16056
592	20230728	095000	891264262	1954	1955	1956	1954	4282
593	20230728	094900	882897130	1956	1953	1956	1946	6984
594	20230728	094800	869257331	1953	1945	1953	1943	25048
595	20230728	094700	820441570	1945	1945	1945	1945	534
596	20230728	094600	819402940	1945	1944	1945	1944	6100
597	20230728	094500	807538540	1941	1945	1945	1941	935
598	20230728	094400	805722489	1941	1941	1942	1941	1311
599	20230728	094300	803177738	1941	1945	1945	1941	2804
600	20230728	094200	797732654	1946	1947	1947	1946	3317
601	20230728	094100	791277281	1947	1946	1947	1946	4547
602	20230728	094000	782428587	1947	1946	1947	1946	1305
603	20230728	093900	779888052	1946	1946	1948	1942	1280
604	20230728	093800	777397248	1942	1946	1946	1942	2809
605	20230728	093700	771934870	1946	1945	1948	1945	11277
606	20230728	093600	749996627	1945	1945	1945	1940	157
607	20230728	093500	749691777	1940	1946	1946	1939	3229
608	20230728	093400	743426893	1939	1946	1946	1939	15138
609	20230728	093300	714055359	1940	1948	1948	1940	4190
610	20230728	093200	705916492	1948	1952	1952	1948	1628
611	20230728	093100	702740884	1952	1951	1953	1951	1360
612	20230728	093000	700086529	1951	1942	1951	1940	12508
613	20230728	092900	675711278	1945	1942	1945	1940	6558
614	20230728	092800	662964907	1942	1933	1942	1933	9487
615	20230728	092700	644568471	1933	1932	1933	1930	2138
616	20230728	092600	640440643	1934	1936	1939	1934	55230
617	20230728	092500	533414999	1936	1940	1940	1936	414
618	20230728	092400	532613059	1940	1940	1940	1940	5156
619	20230728	092300	522610419	1940	1935	1940	1935	3429
620	20230728	092200	515960000	1935	1925	1935	1925	4349
621	20230728	092100	507562682	1932	1923	1932	1923	4668
622	20230728	092000	498578113	1923	1924	1924	1923	3224
623	20230728	091900	492378004	1926	1930	1930	1923	7436
624	20230728	091800	478055238	1930	1931	1932	1930	1069
625	20230728	091700	475991657	1931	1929	1932	1928	1335
626	20230728	091600	473416079	1929	1932	1934	1929	7516
627	20230728	091500	458909626	1932	1929	1932	1929	12433
628	20230728	091400	434917861	1929	1924	1929	1923	6413
629	20230728	091300	422580342	1923	1921	1923	1919	4695
630	20230728	091200	413557696	1921	1913	1921	1913	10497
631	20230728	091100	393443586	1914	1916	1916	1914	4112
632	20230728	091000	385566060	1916	1913	1917	1912	6519
633	20230728	090900	373087000	1913	1905	1914	1905	38469
634	20230728	090800	299771237	1905	1915	1915	1905	973
635	20230728	090700	297910642	1915	1906	1918	1906	1367
636	20230728	090600	295293320	1906	1895	1908	1895	9599
637	20230728	090500	277034944	1895	1900	1900	1895	15258
638	20230728	090400	248089552	1898	1902	1902	1898	12630
639	20230728	090300	224099894	1902	1920	1920	1901	40316
640	20230728	090200	147224728	1920	1919	1930	1915	11137
641	20230728	090100	125816362	1919	1916	1919	1911	4590
642	20230728	090000	117028957	1918	1907	1919	1906	61330